KissMeData/065950/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192900,2700028125,2980,2980,2980,2980,5198
20230822,192800,2700028125,2980,2980,2980,2980,0
20230822,192700,2700028125,2980,2980,2980,2980,0
20230822,192600,2700028125,2980,2980,2980,2980,0
20230822,192500,2700028125,2980,2980,2980,2980,0
20230822,192400,2700028125,2980,2980,2980,2980,0
20230822,192300,2700028125,2980,2980,2980,2980,0
20230822,192200,2700028125,2980,2980,2980,2980,0
20230822,192100,2700028125,2980,2980,2980,2980,0
20230822,192000,2700028125,2980,2980,2980,2980,0
20230822,191900,2700028125,2980,2980,2980,2980,0
20230822,191800,2700028125,2980,2980,2980,2980,0
20230822,191700,2700028125,2980,2980,2980,2980,0
20230822,191600,2700028125,2980,2980,2980,2980,0
20230822,191500,2700028125,2980,2980,2980,2980,0
20230822,191400,2700028125,2980,2980,2980,2980,0
20230822,191300,2700028125,2980,2980,2980,2980,0
20230822,191200,2700028125,2980,2980,2980,2980,0
20230822,191100,2700028125,2980,2980,2980,2980,0
20230822,191000,2700028125,2980,2980,2980,2980,0
20230822,190900,2700028125,2980,2980,2980,2980,0
20230822,190800,2700028125,2980,2980,2980,2980,0
20230822,190700,2700028125,2980,2980,2980,2980,0
20230822,190600,2700028125,2980,2980,2980,2980,0
20230822,190500,2700028125,2980,2980,2980,2980,0
20230822,190400,2700028125,2980,2980,2980,2980,0
20230822,190300,2700028125,2980,2980,2980,2980,0
20230822,190200,2700028125,2980,2980,2980,2980,0
20230822,190100,2700028125,2980,2980,2980,2980,0
20230822,190000,2700028125,2980,2980,2980,2980,0
20230822,185900,2700028125,2980,2980,2980,2980,5198
20230822,185800,2700028125,2980,2980,2980,2980,0
20230822,185700,2700028125,2980,2980,2980,2980,0
20230822,185600,2700028125,2980,2980,2980,2980,0
20230822,185500,2700028125,2980,2980,2980,2980,0
20230822,185400,2700028125,2980,2980,2980,2980,0
20230822,185300,2700028125,2980,2980,2980,2980,0
20230822,185200,2700028125,2980,2980,2980,2980,0
20230822,185100,2700028125,2980,2980,2980,2980,0
20230822,185000,2700028125,2980,2980,2980,2980,0
20230822,184900,2700028125,2980,2980,2980,2980,0
20230822,184800,2700028125,2980,2980,2980,2980,0
20230822,184700,2700028125,2980,2980,2980,2980,0
20230822,184600,2700028125,2980,2980,2980,2980,0
20230822,184500,2700028125,2980,2980,2980,2980,0
20230822,184400,2700028125,2980,2980,2980,2980,0
20230822,184300,2700028125,2980,2980,2980,2980,0
20230822,184200,2700028125,2980,2980,2980,2980,0
20230822,184100,2700028125,2980,2980,2980,2980,0
20230822,184000,2700028125,2980,2980,2980,2980,0
20230822,183900,2700028125,2980,2980,2980,2980,0
20230822,183800,2700028125,2980,2980,2980,2980,0
20230822,183700,2700028125,2980,2980,2980,2980,0
20230822,183600,2700028125,2980,2980,2980,2980,0
20230822,183500,2700028125,2980,2980,2980,2980,0
20230822,183400,2700028125,2980,2980,2980,2980,0
20230822,183300,2700028125,2980,2980,2980,2980,0
20230822,183200,2700028125,2980,2980,2980,2980,0
20230822,183100,2700028125,2980,2980,2980,2980,0
20230822,183000,2700028125,2980,2980,2980,2980,0
20230822,182900,2700028125,2980,2980,2980,2980,5198
20230822,182800,2700028125,2980,2980,2980,2980,0
20230822,182700,2700028125,2980,2980,2980,2980,0
20230822,182600,2700028125,2980,2980,2980,2980,0
20230822,182500,2700028125,2980,2980,2980,2980,0
20230822,182400,2700028125,2980,2980,2980,2980,0
20230822,182300,2700028125,2980,2980,2980,2980,0
20230822,182200,2700028125,2980,2980,2980,2980,0
20230822,182100,2700028125,2980,2980,2980,2980,0
20230822,182000,2700028125,2980,2980,2980,2980,0
20230822,181900,2700028125,2980,2980,2980,2980,0
20230822,181800,2700028125,2980,2980,2980,2980,0
20230822,181700,2700028125,2980,2980,2980,2980,0
20230822,181600,2700028125,2980,2980,2980,2980,0
20230822,181500,2700028125,2980,2980,2980,2980,0
20230822,181400,2700028125,2980,2980,2980,2980,0
20230822,181300,2700028125,2980,2980,2980,2980,0
20230822,181200,2700028125,2980,2980,2980,2980,0
20230822,181100,2700028125,2980,2980,2980,2980,0
20230822,181000,2700028125,2980,2980,2980,2980,0
20230822,180900,2700028125,2980,2980,2980,2980,0
20230822,180800,2700028125,2980,2980,2980,2980,0
20230822,180700,2700028125,2980,2980,2980,2980,0
20230822,180600,2700028125,2980,2980,2980,2980,0
20230822,180500,2700028125,2980,2980,2980,2980,0
20230822,180400,2700028125,2980,2980,2980,2980,0
20230822,180300,2700028125,2980,2980,2980,2980,0
20230822,180200,2700028125,2980,2980,2980,2980,0
20230822,180100,2700028125,2980,2980,2980,2980,0
20230822,180000,2700028125,2980,2980,2980,2980,0
20230822,175900,2700028125,2980,2980,2980,2980,5198
20230822,175800,2700028125,2980,2980,2980,2980,0
20230822,175700,2700028125,2980,2980,2980,2980,0
20230822,175600,2700028125,2980,2980,2980,2980,0
20230822,175500,2700028125,2980,2980,2980,2980,0
20230822,175400,2700028125,2980,2980,2980,2980,0
20230822,175300,2700028125,2980,2980,2980,2980,0
20230822,175200,2700028125,2980,2980,2980,2980,0
20230822,175100,2700028125,2980,2980,2980,2980,0
20230822,175000,2700028125,2980,2980,2980,2980,0
20230822,174900,2700028125,2980,2980,2980,2980,0
20230822,174800,2700028125,2980,2980,2980,2980,0
20230822,174700,2700028125,2980,2980,2980,2980,0
20230822,174600,2700028125,2980,2980,2980,2980,0
20230822,174500,2700028125,2980,2980,2980,2980,0
20230822,174400,2700028125,2980,2980,2980,2980,0
20230822,174300,2700028125,2980,2980,2980,2980,0
20230822,174200,2700028125,2980,2980,2980,2980,0
20230822,174100,2700028125,2980,2980,2980,2980,0
20230822,174000,2700028125,2980,2980,2980,2980,0
20230822,173900,2700028125,2980,2980,2980,2980,0
20230822,173800,2700028125,2980,2980,2980,2980,0
20230822,173700,2700028125,2980,2980,2980,2980,0
20230822,173600,2700028125,2980,2980,2980,2980,0
20230822,173500,2700028125,2980,2980,2980,2980,0
20230822,173400,2700028125,2980,2980,2980,2980,0
20230822,173300,2700028125,2980,2980,2980,2980,0
20230822,173200,2700028125,2980,2980,2980,2980,0
20230822,173100,2700028125,2980,2980,2980,2980,0
20230822,173000,2700028125,2980,2980,2980,2980,0
20230822,172900,2700028125,2980,2980,2980,2980,5198
20230822,172800,2700028125,2980,2980,2980,2980,0
20230822,172700,2700028125,2980,2980,2980,2980,0
20230822,172600,2700028125,2980,2980,2980,2980,0
20230822,172500,2700028125,2980,2980,2980,2980,0
20230822,172400,2700028125,2980,2980,2980,2980,0
20230822,172300,2700028125,2980,2980,2980,2980,0
20230822,172200,2700028125,2980,2980,2980,2980,0
20230822,172100,2700028125,2980,2980,2980,2980,0
20230822,172000,2700028125,2980,2980,2980,2980,0
20230822,171900,2700028125,2980,2980,2980,2980,0
20230822,171800,2700028125,2980,2980,2980,2980,0
20230822,171700,2700028125,2980,2980,2980,2980,0
20230822,171600,2700028125,2980,2980,2980,2980,0
20230822,171500,2700028125,2980,2980,2980,2980,0
20230822,171400,2700028125,2980,2980,2980,2980,0
20230822,171300,2700028125,2980,2980,2980,2980,0
20230822,171200,2700028125,2980,2980,2980,2980,0
20230822,171100,2700028125,2980,2980,2980,2980,0
20230822,171000,2700028125,2980,2980,2980,2980,0
20230822,170900,2700028125,2980,2980,2980,2980,0
20230822,170800,2700028125,2980,2980,2980,2980,0
20230822,170700,2700028125,2980,2980,2980,2980,0
20230822,170600,2700028125,2980,2980,2980,2980,0
20230822,170500,2700028125,2980,2980,2980,2980,0
20230822,170400,2700028125,2980,2980,2980,2980,0
20230822,170300,2700028125,2980,2980,2980,2980,0
20230822,170200,2700028125,2980,2980,2980,2980,0
20230822,170100,2700028125,2980,2980,2980,2980,0
20230822,170000,2700028125,2980,2980,2980,2980,0
20230822,165900,2700028125,2980,2980,2980,2980,5198
20230822,165800,2700028125,2980,2980,2980,2980,0
20230822,165700,2700028125,2980,2980,2980,2980,0
20230822,165600,2700028125,2980,2980,2980,2980,0
20230822,165500,2700028125,2980,2980,2980,2980,0
20230822,165400,2700028125,2980,2980,2980,2980,0
20230822,165300,2700028125,2980,2980,2980,2980,0
20230822,165200,2700028125,2980,2980,2980,2980,0
20230822,165100,2700028125,2980,2980,2980,2980,0
20230822,165000,2700028125,2980,2980,2980,2980,0
20230822,164900,2700028125,2980,2980,2980,2980,0
20230822,164800,2700028125,2980,2980,2980,2980,0
20230822,164700,2700028125,2980,2980,2980,2980,0
20230822,164600,2700028125,2980,2980,2980,2980,0
20230822,164500,2700028125,2980,2980,2980,2980,0
20230822,164400,2700028125,2980,2980,2980,2980,0
20230822,164300,2700028125,2980,2980,2980,2980,0
20230822,164200,2700028125,2980,2980,2980,2980,0
20230822,164100,2700028125,2980,2980,2980,2980,0
20230822,164000,2700028125,2980,2980,2980,2980,0
20230822,163900,2700028125,2980,2980,2980,2980,0
20230822,163800,2700028125,2980,2980,2980,2980,0
20230822,163700,2700028125,2980,2980,2980,2980,0
20230822,163600,2700028125,2980,2980,2980,2980,0
20230822,163500,2700028125,2980,2980,2980,2980,0
20230822,163400,2700028125,2980,2980,2980,2980,0
20230822,163300,2700028125,2980,2980,2980,2980,0
20230822,163200,2700028125,2980,2980,2980,2980,0
20230822,163100,2700028125,2980,2980,2980,2980,0
20230822,163000,2700028125,2980,2980,2980,2980,0
20230822,162900,2700028125,2980,2980,2980,2980,5198
20230822,162800,2700028125,2980,2980,2980,2980,0
20230822,162700,2700028125,2980,2980,2980,2980,0
20230822,162600,2700028125,2980,2980,2980,2980,0
20230822,162500,2700028125,2980,2980,2980,2980,0
20230822,162400,2700028125,2980,2980,2980,2980,0
20230822,162300,2700028125,2980,2980,2980,2980,0
20230822,162200,2700028125,2980,2980,2980,2980,0
20230822,162100,2700028125,2980,2980,2980,2980,0
20230822,162000,2700028125,2980,2980,2980,2980,0
20230822,161900,2700028125,2980,2980,2980,2980,0
20230822,161800,2700028125,2980,2980,2980,2980,0
20230822,161700,2700028125,2980,2980,2980,2980,0
20230822,161600,2700028125,2980,2980,2980,2980,0
20230822,161500,2700028125,2980,2980,2980,2980,0
20230822,161400,2700028125,2980,2980,2980,2980,0
20230822,161300,2700028125,2980,2980,2980,2980,0
20230822,161200,2700028125,2980,2980,2980,2980,0
20230822,161100,2700028125,2980,2980,2980,2980,0
20230822,161000,2700028125,2980,2980,2980,2980,0
20230822,160900,2700028125,2980,2980,2980,2980,0
20230822,160800,2700028125,2980,2980,2980,2980,0
20230822,160700,2700028125,2980,2980,2980,2980,0
20230822,160600,2700028125,2980,2980,2980,2980,0
20230822,160500,2700028125,2980,2980,2980,2980,0
20230822,160400,2700028125,2980,2980,2980,2980,0
20230822,160300,2700028125,2980,2980,2980,2980,0
20230822,160200,2700028125,2980,2980,2980,2980,0
20230822,160100,2700028125,2980,2980,2980,2980,0
20230822,160000,2700028125,2980,2980,2980,2980,0
20230822,155900,2700028125,2980,2980,2980,2980,5198
20230822,155800,2700028125,2980,2980,2980,2980,0
20230822,155700,2700028125,2980,2980,2980,2980,0
20230822,155600,2700028125,2980,2980,2980,2980,0
20230822,155500,2700028125,2980,2980,2980,2980,0
20230822,155400,2700028125,2980,2980,2980,2980,0
20230822,155300,2700028125,2980,2980,2980,2980,0
20230822,155200,2700028125,2980,2980,2980,2980,0
20230822,155100,2700028125,2980,2980,2980,2980,0
20230822,155000,2700028125,2980,2980,2980,2980,0
20230822,154900,2700028125,2980,2980,2980,2980,0
20230822,154800,2700028125,2980,2980,2980,2980,0
20230822,154700,2700028125,2980,2980,2980,2980,0
20230822,154600,2700028125,2980,2980,2980,2980,0
20230822,154500,2700028125,2980,2980,2980,2980,0
20230822,154400,2700028125,2980,2980,2980,2980,0
20230822,154300,2700028125,2980,2980,2980,2980,0
20230822,154200,2700028125,2980,2980,2980,2980,0
20230822,154100,2700028125,2980,2980,2980,2980,0
20230822,154000,2700028125,2980,2980,2980,2980,0
20230822,153900,2700028125,2980,2980,2980,2980,0
20230822,153800,2700028125,2980,2980,2980,2980,0
20230822,153700,2700028125,2980,2980,2980,2980,0
20230822,153600,2700028125,2980,2980,2980,2980,0
20230822,153500,2700028125,2980,2980,2980,2980,0
20230822,153400,2700028125,2980,2980,2980,2980,0
20230822,153300,2700028125,2980,2980,2980,2980,0
20230822,153200,2700028125,2980,2980,2980,2980,0
20230822,153100,2700028125,2980,2980,2980,2980,0
20230822,153000,2700028125,2980,2980,2980,2980,5198
20230822,152900,2684538085,2995,2995,2995,2995,0
20230822,152800,2684538085,2995,2995,2995,2995,0
20230822,152700,2684538085,2995,2995,2995,2995,0
20230822,152600,2684538085,2995,2995,2995,2995,0
20230822,152500,2684538085,2995,2995,2995,2995,0
20230822,152400,2684538085,2995,2995,2995,2995,0
20230822,152300,2684538085,2995,2995,2995,2995,0
20230822,152200,2684538085,2995,2995,2995,2995,0
20230822,152100,2684538085,2995,2995,2995,2995,0
20230822,152000,2684538085,2995,2995,2995,2995,0
20230822,151900,2684538085,2995,3000,3000,2990,821
20230822,151800,2682078995,3000,2995,3000,2995,44
20230822,151700,2681947080,3000,2995,3000,2995,319
20230822,151600,2680991665,3000,2990,3000,2990,247
20230822,151500,2680252985,2990,2990,2990,2985,288
20230822,151400,2679391875,2990,2985,2990,2985,488
20230822,151300,2677935175,2985,2985,2985,2985,473
20230822,151200,2676523270,2985,2995,3005,2985,313
20230822,151100,2675588855,2995,2990,3005,2985,2354
20230822,151000,2668537030,2985,2980,2995,2980,407
20230822,150900,2667320620,3000,2990,3000,2990,302
20230822,150800,2666417630,2980,2985,2985,2980,426
20230822,150700,2665146415,2985,2985,2985,2985,898
20230822,150600,2662465885,2975,2975,2975,2975,1475
20230822,150500,2658077760,2975,2985,2985,2975,705
20230822,150400,2655980375,2975,2985,2985,2975,2804
20230822,150300,2647626835,2985,2985,2985,2985,585
20230822,150200,2645880610,2985,2985,2995,2985,1229
20230822,150100,2642209575,2985,2985,2985,2985,1490
20230822,150000,2637761925,2995,2995,2995,2990,920
20230822,145900,2635010520,2995,2995,2995,2995,587
20230822,145800,2633252455,3000,2995,3000,2995,190
20230822,145700,2632683155,3000,3005,3005,2995,897
20230822,145600,2629991285,3010,3010,3010,3010,0
20230822,145500,2629991285,3010,3010,3010,3010,0
20230822,145400,2629991285,3010,3005,3010,3005,2
20230822,145300,2629985270,3005,3010,3010,3005,124
20230822,145200,2629612645,3015,3015,3015,3015,0
20230822,145100,2629612645,3015,3005,3015,3005,62
20230822,145000,2629426325,3005,3005,3005,3005,86
20230822,144900,2629167895,3010,3010,3010,3005,214
20230822,144800,2628524815,3010,3010,3010,3005,209
20230822,144700,2627895950,3005,3005,3005,3005,391
20230822,144600,2626720995,3005,3005,3005,3005,33
20230822,144500,2626621830,3005,3010,3010,3005,3
20230822,144400,2626612810,3010,3005,3010,3005,3
20230822,144300,2626603785,3005,3005,3005,3005,232
20230822,144200,2625906625,3010,3005,3010,3000,1596
20230822,144100,2621108480,3000,3005,3005,3000,948
20230822,144000,2618261695,3005,2995,3005,2985,9898
20230822,143900,2588608570,3000,3000,3000,3000,1462
20230822,143800,2584222570,3005,3005,3005,3005,11
20230822,143700,2584189515,3000,3000,3000,3000,5721
20230822,143600,2567026515,3000,3005,3005,3000,2004
20230822,143500,2561014430,3005,3005,3010,3005,653
20230822,143400,2559052145,3005,3005,3005,3000,1154
20230822,143300,2555586270,3010,3005,3010,3005,129
20230822,143200,2555198575,3005,3005,3005,3005,180
20230822,143100,2554657675,3010,3010,3010,3010,50
20230822,143000,2554507175,3010,3005,3010,3005,15
20230822,142900,2554462070,3005,3010,3010,3005,704
20230822,142800,2552346445,3005,3010,3010,3005,397
20230822,142700,2551152660,3010,3010,3010,3010,580
20230822,142600,2549406860,3010,3015,3015,3010,662
20230822,142500,2547410940,3010,3010,3015,3010,1576
20230822,142400,2542660575,3010,3010,3010,3010,0
20230822,142300,2542660575,3010,3010,3010,3010,1
20230822,142200,2542657565,3010,3015,3015,3010,180
20230822,142100,2542115730,3010,3010,3010,3010,231
20230822,142000,2541420420,3015,3015,3015,3015,100
20230822,141900,2541118920,3015,3015,3015,3015,0
20230822,141800,2541118920,3015,3015,3015,3015,6
20230822,141700,2541100830,3010,3010,3010,3010,1289
20230822,141600,2537220940,3015,3015,3015,3010,3025
20230822,141500,2528109055,3020,3020,3020,3020,12
20230822,141400,2528072815,3025,3025,3025,3025,50
20230822,141300,2527921565,3025,3010,3025,3010,2292
20230822,141200,2521017280,3010,3015,3015,3010,137
20230822,141100,2520604905,3015,3015,3015,3015,0
20230822,141000,2520604905,3015,3015,3015,3015,0
20230822,140900,2520604905,3015,3020,3020,3015,195
20230822,140800,2520016965,3015,3015,3015,3015,30
20230822,140700,2519926515,3015,3015,3015,3015,0
20230822,140600,2519926515,3015,3015,3020,3015,45
20230822,140500,2519790835,3015,3015,3015,3015,60
20230822,140400,2519609935,3025,3020,3025,3015,35
20230822,140300,2519504235,3020,3020,3020,3020,2
20230822,140200,2519498195,3025,3025,3025,3025,2
20230822,140100,2519492145,3025,3015,3025,3015,1784
20230822,140000,2514113375,3015,3010,3015,3010,162
20230822,135900,2513625750,3010,3010,3010,3010,0
20230822,135800,2513625750,3010,3010,3010,3010,1950
20230822,135700,2507756250,3010,3010,3010,3010,200
20230822,135600,2507154250,3010,3010,3010,3010,2821
20230822,135500,2498663040,3015,3015,3015,3015,0
20230822,135400,2498663040,3015,3015,3015,3015,0
20230822,135300,2498663040,3015,3015,3015,3015,10
20230822,135200,2498632890,3015,3015,3015,3015,0
20230822,135100,2498632890,3015,3010,3015,3010,811
20230822,135000,2496191700,3010,3015,3015,3010,1695
20230822,134900,2491083330,3015,3015,3015,3015,614
20230822,134800,2489232120,3015,3020,3020,3015,1182
20230822,134700,2485666550,3025,3020,3025,3020,2
20230822,134600,2485660505,3020,3020,3020,3020,1
20230822,134500,2485657485,3020,3020,3020,3020,15
20230822,134400,2485612185,3020,3020,3020,3020,142
20230822,134300,2485183345,3020,3020,3020,3020,547
20230822,134200,2483531405,3020,3020,3020,3020,94
20230822,134100,2483247525,3020,3025,3025,3020,119
20230822,134000,2482888120,3020,3020,3020,3020,10
20230822,133900,2482857920,3025,3025,3025,3025,100
20230822,133800,2482555420,3020,3025,3025,3020,274
20230822,133700,2481727550,3025,3025,3025,3025,0
20230822,133600,2481727550,3025,3020,3025,3020,202
20230822,133500,2481117505,3025,3020,3025,3020,2
20230822,133400,2481111460,3020,3020,3020,3020,801
20230822,133300,2478692440,3020,3020,3020,3020,314
20230822,133200,2477744160,3020,3020,3020,3020,160
20230822,133100,2477260960,3025,3025,3025,3025,381
20230822,133000,2476108435,3030,3025,3030,3025,79
20230822,132900,2475869285,3025,3025,3025,3025,110
20230822,132800,2475536535,3025,3025,3025,3020,4053
20230822,132700,2463276890,3030,3035,3035,3030,1998
20230822,132600,2457222935,3035,3030,3035,3030,199
20230822,132500,2456619465,3035,3035,3035,3035,600
20230822,132400,2454798465,3030,3035,3035,3030,5
20230822,132300,2454783295,3035,3035,3035,3035,167
20230822,132200,2454276450,3030,3030,3030,3030,359
20230822,132100,2453188680,3035,3035,3035,3035,0
20230822,132000,2453188680,3035,3035,3035,3035,1
20230822,131900,2453185645,3035,3030,3035,3030,103
20230822,131800,2452873545,3030,3030,3030,3030,0
20230822,131700,2452873545,3030,3030,3030,3030,1766
20230822,131600,2447522565,3030,3035,3035,3030,2238
20230822,131500,2440738950,3035,3040,3040,3035,257
20230822,131400,2439958950,3035,3040,3040,3035,319
20230822,131300,2438989195,3040,3040,3045,3040,90
20230822,131200,2438715545,3045,3045,3045,3045,50
20230822,131100,2438563295,3040,3035,3045,3035,3200
20230822,131000,2428833145,3035,3030,3040,3030,377
20230822,130900,2427689195,3030,3030,3030,3030,210
20230822,130800,2427052895,3025,3025,3025,3025,1258
20230822,130700,2423247445,3020,3020,3020,3020,2010
20230822,130600,2417177245,3020,3025,3025,3020,893
20230822,130500,2414479885,3025,3020,3025,3015,3990
20230822,130400,2402432535,3020,3035,3035,3020,8963
20230822,130300,2375278960,3030,3030,3030,3030,749
20230822,130200,2373009490,3025,3020,3025,3020,3879
20230822,130100,2361279550,3015,3015,3015,3015,3147
20230822,130000,2351791345,3025,3020,3025,3020,1421
20230822,125900,2347499920,3020,3020,3025,3000,29549
20230822,125800,2258477115,3020,3025,3025,3020,1400
20230822,125700,2254244835,3030,3035,3035,3030,3248
20230822,125600,2244400755,3035,3035,3035,3035,400
20230822,125500,2243186755,3035,3035,3035,3035,100
20230822,125400,2242883255,3040,3040,3040,3040,164
20230822,125300,2242384695,3040,3040,3040,3040,300
20230822,125200,2241472695,3040,3040,3040,3040,16
20230822,125100,2241424055,3035,3030,3035,3030,130
20230822,125000,2241029815,3030,3030,3030,3030,1
20230822,124900,2241026785,3030,3030,3030,3030,1165
20230822,124800,2237496835,3030,3030,3030,3030,228
20230822,124700,2236805995,3030,3040,3040,3030,3526
20230822,124600,2226115380,3040,3045,3045,3040,21
20230822,124500,2226051450,3035,3045,3045,3035,113
20230822,124400,2225707485,3045,3035,3045,3035,118
20230822,124300,2225348675,3035,3040,3040,3035,1244
20230822,124200,2221567075,3040,3035,3045,3035,1023
20230822,124100,2218454950,3040,3040,3045,3040,1995
20230822,124000,2212390145,3040,3035,3040,3035,221
20230822,123900,2211718310,3035,3035,3035,3035,209
20230822,123800,2211083995,3035,3030,3035,3030,1170
20230822,123700,2207538145,3030,3030,3030,3030,350
20230822,123600,2206477645,3030,3030,3030,3030,38
20230822,123500,2206362505,3035,3035,3035,3035,2163
20230822,123400,2199797800,3035,3045,3045,3035,439
20230822,123300,2198465425,3035,3035,3040,3035,873
20230822,123200,2195815365,3030,3030,3030,3030,242
20230822,123100,2195082105,3030,3030,3035,3030,897
20230822,123000,2192362195,3025,3030,3030,3025,181
20230822,122900,2191813915,3030,3025,3030,3025,330
20230822,122800,2190814280,3025,3025,3025,3025,0
20230822,122700,2190814280,3025,3020,3025,3020,1900
20230822,122600,2185068780,3020,3015,3020,3015,2030
20230822,122500,2178944530,3010,3010,3010,3010,308
20230822,122400,2178017450,3010,3010,3010,3010,105
20230822,122300,2177701400,3010,3005,3010,3005,109
20230822,122200,2177373680,3005,3010,3010,3005,537
20230822,122100,2175757360,3010,3010,3010,3010,200
20230822,122000,2175155360,3015,3010,3015,3005,2356
20230822,121900,2168058485,3010,3015,3015,3010,6154
20230822,121800,2149527600,3015,3015,3020,3015,5589
20230822,121700,2132674375,3010,3020,3020,3010,205
20230822,121600,2132056410,3020,3010,3020,3010,100
20230822,121500,2131754920,3015,3020,3020,3010,601
20230822,121400,2129943005,3020,3020,3020,3020,4
20230822,121300,2129930925,3025,3025,3025,3025,200
20230822,121200,2129325925,3025,3015,3025,3015,1409
20230822,121100,2125077570,3015,3020,3030,3010,1464
20230822,121000,2120654980,3030,3015,3030,3010,2875
20230822,120900,2111967370,3010,3030,3030,3010,4842
20230822,120800,2097359800,3030,3030,3030,3020,8879
20230822,120700,2070529305,3035,3035,3035,3035,0
20230822,120600,2070529305,3035,3035,3035,3025,3004
20230822,120500,2061420740,3040,3030,3040,3030,1827
20230822,120400,2055878645,3040,3040,3040,3035,578
20230822,120300,2054124360,3040,3035,3040,3035,113
20230822,120200,2053781400,3035,3030,3035,3030,1594
20230822,120100,2048947805,3025,3020,3025,3020,122
20230822,120000,2048579170,3020,3015,3025,3015,3189
20230822,115900,2038958375,3020,3025,3025,3020,3510
20230822,115800,2028358170,3025,3025,3025,3025,225
20230822,115700,2027677545,3030,3025,3035,3010,4943
20230822,115600,2012730745,3010,3025,3045,3010,22615
20230822,115500,1944530415,3020,3045,3045,3020,4539
20230822,115400,1930768795,3045,3025,3075,3020,6872
20230822,115300,1909836140,3020,3055,3060,3020,15091
20230822,115200,1864026420,3060,3065,3070,3050,14533
20230822,115100,1819666790,3085,3060,3085,3060,4068
20230822,115000,1807159940,3060,3060,3065,3040,11719
20230822,114900,1771443250,3050,3090,3095,3045,16591
20230822,114800,1720567545,3090,3070,3110,3065,15448
20230822,114700,1672830175,3060,3080,3080,3060,4269
20230822,114600,1659735940,3080,3075,3085,3065,32325
20230822,114500,1560452875,3075,3075,3120,3070,31851
20230822,114400,1462050725,3080,3090,3100,3065,15423
20230822,114300,1414551145,3100,3120,3125,3075,38969
20230822,114200,1293811490,3110,3120,3150,3075,100058
20230822,114100,981331450,3120,3045,3130,3035,34508
20230822,114000,874521510,3050,3055,3055,3045,6089
20230822,113900,855978505,3055,3045,3055,3045,4291
20230822,113800,842893990,3045,3035,3045,3035,579
20230822,113700,841133840,3040,3040,3045,3030,2237
20230822,113600,834328785,3045,3030,3045,3030,217
20230822,113500,833669840,3045,3020,3045,3020,3045
20230822,113400,824435650,3020,3040,3040,3020,4973
20230822,113300,809380135,3045,3040,3045,3040,689
20230822,113200,807285570,3040,3035,3040,3030,7044
20230822,113100,785906530,3030,3035,3040,3030,4801
20230822,113000,771338465,3045,3045,3045,3045,1694
20230822,112900,766180235,3045,3035,3045,3035,2547
20230822,112800,758438610,3035,3040,3040,3035,1347
20230822,112700,754346310,3040,3030,3040,3030,2246
20230822,112600,747527240,3035,3035,3040,3020,1852
20230822,112500,741908880,3045,3030,3055,3030,4326
20230822,112400,728743040,3035,3030,3035,3025,1727
20230822,112300,723512810,3035,3055,3055,3035,5485
20230822,112200,706839160,3045,3035,3055,3035,1842
20230822,112100,701238715,3035,3080,3080,3025,12653
20230822,112000,662669345,3080,3050,3080,3045,15156
20230822,111900,616255645,3050,3045,3050,3035,5129
20230822,111800,600658965,3045,3030,3045,3025,5295
20230822,111700,584579210,3030,3040,3055,3030,12561
20230822,111600,546385780,3040,3075,3075,3030,12977
20230822,111500,506856245,3065,3050,3095,3035,14217
20230822,111400,463142625,3050,3035,3055,3030,11681
20230822,111300,427585150,3035,2995,3035,2995,10540
20230822,111200,395796750,2995,2995,2995,2995,483
20230822,111100,394350165,2985,2985,2985,2985,2663
20230822,111000,386401110,2985,2985,2985,2985,0
20230822,110900,386401110,2985,2995,2995,2985,1291
20230822,110800,382546275,2995,2990,2995,2990,64
20230822,110700,382354665,2990,2990,2990,2990,1270
20230822,110600,378557365,2990,2990,2990,2990,10
20230822,110500,378527465,2990,2990,2990,2990,357
20230822,110400,377460035,2990,2975,2990,2975,4556
20230822,110300,363889000,2975,2975,2975,2975,18
20230822,110200,363835450,2965,2965,2965,2965,32
20230822,110100,363740570,2965,2970,2970,2965,10
20230822,110000,363710875,2970,2965,2970,2965,231
20230822,105900,363024935,2965,2965,2965,2965,0
20230822,105800,363024935,2965,2970,2970,2965,6
20230822,105700,363007120,2975,2975,2975,2975,0
20230822,105600,363007120,2975,2975,2975,2975,0
20230822,105500,363007120,2975,2965,2975,2965,1315
20230822,105400,359098995,2965,2970,2970,2965,25
20230822,105300,359024770,2965,2965,2965,2965,529
20230822,105200,357456285,2960,2965,2965,2960,657
20230822,105100,355511465,2960,2965,2965,2960,1389
20230822,105000,351398075,2965,2965,2965,2965,0
20230822,104900,351398075,2965,2970,2970,2965,60
20230822,104800,351220030,2970,2970,2970,2970,178
20230822,104700,350691370,2970,2970,2970,2970,0
20230822,104600,350691370,2970,2970,2970,2970,1300
20230822,104500,346830370,2965,2970,2970,2965,1113
20230822,104400,343525775,2965,2965,2965,2965,6
20230822,104300,343507985,2965,2965,2965,2965,0
20230822,104200,343507985,2965,2970,2970,2965,29
20230822,104100,343421950,2965,2965,2965,2965,0
20230822,104000,343421950,2965,2970,2970,2965,841
20230822,103900,340928305,2970,2970,2970,2970,793
20230822,103800,338573095,2965,2965,2965,2940,10202
20230822,103700,308466610,2965,2965,2965,2965,559
20230822,103600,306809175,2965,2965,2965,2965,310
20230822,103500,305890025,2970,2970,2970,2970,0
20230822,103400,305890025,2970,2970,2970,2970,0
20230822,103300,305890025,2970,2970,2970,2970,24
20230822,103200,305818745,2975,2975,2975,2975,600
20230822,103100,304033745,2975,2975,2975,2975,1
20230822,103000,304030770,2955,2970,2970,2955,742
20230822,102900,301834780,2975,2960,2975,2960,1494
20230822,102800,297405960,2960,2955,2960,2950,1320
20230822,102700,293505520,2960,2955,2960,2955,531
20230822,102600,291934775,2965,2965,2965,2965,1
20230822,102500,291931810,2960,2965,2965,2960,346
20230822,102400,290907645,2965,2965,2965,2965,2
20230822,102300,290901715,2965,2965,2965,2965,0
20230822,102200,290901715,2965,2960,2965,2960,73
20230822,102100,290685535,2960,2965,2965,2960,510
20230822,102000,289175885,2965,2965,2965,2965,0
20230822,101900,289175885,2965,2965,2965,2965,54
20230822,101800,289015775,2965,2965,2965,2965,0
20230822,101700,289015775,2965,2965,2965,2965,2
20230822,101600,289009845,2965,2965,2965,2965,293
20230822,101500,288141100,2970,2970,2970,2970,0
20230822,101400,288141100,2970,2965,2970,2965,36
20230822,101300,288034345,2965,2965,2965,2965,20
20230822,101200,287975045,2965,2965,2965,2965,1
20230822,101100,287972080,2970,2970,2970,2970,230
20230822,101000,287288980,2970,2970,2970,2970,215
20230822,100900,286650430,2970,2970,2970,2970,447
20230822,100800,285322840,2975,2975,2975,2975,800
20230822,100700,282942840,2975,2975,2975,2975,550
20230822,100600,281306590,2980,2980,2980,2980,1
20230822,100500,281303610,2970,2970,2970,2970,0
20230822,100400,281303610,2970,2970,2970,2970,0
20230822,100300,281303610,2970,2970,2970,2970,100
20230822,100200,281006610,2970,2970,2970,2970,0
20230822,100100,281006610,2970,2970,2970,2970,200
20230822,100000,280412610,2970,2980,2980,2970,308
20230822,095900,279496590,2980,2975,2980,2975,323
20230822,095800,278535615,2980,2975,2980,2975,107
20230822,095700,278217255,2980,2975,2980,2975,185
20230822,095600,277666805,2970,2970,2975,2970,198
20230822,095500,277078720,2975,2980,2980,2975,104
20230822,095400,276769125,2980,2980,2980,2980,5
20230822,095300,276754225,2975,2970,2975,2970,868
20230822,095200,274174090,2975,2975,2975,2975,5
20230822,095100,274159215,2980,2970,2980,2970,264
20230822,095000,273375085,2970,2965,2970,2960,1401
20230822,094900,269227200,2965,2970,2970,2965,2307
20230822,094800,262375415,2970,2980,2980,2970,304
20230822,094700,261470525,2980,2980,2980,2980,0
20230822,094600,261470525,2980,2980,2985,2980,3585
20230822,094500,250779255,2975,2975,2975,2975,37
20230822,094400,250669180,2975,2975,2975,2975,0
20230822,094300,250669180,2975,2980,2980,2975,39
20230822,094200,250553110,2975,2975,2975,2975,10
20230822,094100,250523360,2975,2975,2975,2975,3
20230822,094000,250514435,2980,2980,2980,2980,0
20230822,093900,250514435,2980,2980,2980,2980,513
20230822,093800,248985695,2985,2985,2985,2985,1836
20230822,093700,243505235,2980,2980,2980,2970,496
20230822,093600,242027395,2975,2970,2975,2970,770
20230822,093500,239737780,2970,2970,2975,2970,7466
20230822,093400,217563755,2970,2965,2970,2965,1323
20230822,093300,213640985,2965,2960,2965,2960,511
20230822,093200,212128420,2965,2965,2965,2965,0
20230822,093100,212128420,2965,2955,2965,2955,30
20230822,093000,212039710,2965,2965,2965,2955,15
20230822,092900,211995315,2955,2960,2960,2955,1040
20230822,092800,208917115,2960,2960,2960,2955,1510
20230822,092700,204449365,2960,2955,2960,2955,1355
20230822,092600,200445315,2955,2950,2955,2950,15
20230822,092500,200401040,2945,2950,2950,2945,48
20230822,092400,200259665,2955,2945,2955,2945,120
20230822,092300,199906215,2945,2955,2955,2945,64
20230822,092200,199717595,2955,2950,2955,2950,10
20230822,092100,199688070,2945,2945,2945,2945,0
20230822,092000,199688070,2945,2940,2945,2940,1657
20230822,091900,194812310,2945,2945,2945,2940,2985
20230822,091800,186032530,2945,2950,2950,2940,537
20230822,091700,184452450,2950,2945,2955,2940,5096
20230822,091600,169458130,2955,2960,2960,2945,2118
20230822,091500,163216665,2960,2960,2960,2955,60
20230822,091400,163039240,2960,2955,2960,2955,1282
20230822,091300,159250330,2955,2955,2955,2930,6161
20230822,091200,141144750,2940,2955,2960,2940,3414
20230822,091100,131097830,2960,2965,2965,2960,206
20230822,091000,130487045,2965,2955,2965,2955,2424
20230822,090900,123300185,2965,2955,2965,2950,1492
20230822,090800,118891120,2955,2955,2955,2955,51
20230822,090700,118740415,2955,2950,2955,2950,1821
20230822,090600,113365795,2955,2955,2955,2955,174
20230822,090500,112851625,2945,2965,2965,2940,2972
20230822,090400,104075255,2965,2960,2970,2950,12399
20230822,090300,67447870,2960,2965,2970,2955,7013
20230822,090200,46688305,2970,2985,2985,2970,797
20230822,090100,44318275,2980,2975,2985,2970,2695
20230822,090000,36308655,2985,2985,2990,2970,12169